5 DAY PERFORMANCE
+12.77%
1 MONTH PERFORMANCE
-26.69%
3 MONTH PERFORMANCE
+131.07%
6 MONTH PERFORMANCE
+366.51%
YEAR-TO-DATE PERFORMANCE
+357.87%
1 YEAR PERFORMANCE
+495.78%
QuantaSing Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $10.44 | $9.89 (-5.27%) | $10.57 | $9.58 | 729.70 K | $536.67 M |
| 07/17/2025 | $10.75 | $10.36 (-3.63%) | $10.87 | $9.85 | 693.00 K | $562.17 M |
| 07/16/2025 | $10.00 | $10.47 (4.7%) | $10.67 | $9.32 | 1.31 M | $568.14 M |
| 07/15/2025 | $9.43 | $9.71 (2.97%) | $10.59 | $9.16 | 1.98 M | $526.90 M |
| 07/14/2025 | $8.91 | $8.77 (-1.57%) | $9.48 | $8.45 | 983.10 K | $475.89 M |
| 07/11/2025 | $9.71 | $8.91 (-8.24%) | $9.75 | $8.90 | 799.90 K | $483.49 M |
| 07/10/2025 | $9.71 | $9.79 (0.82%) | $10.48 | $9.71 | 1.13 M | $531.24 M |
| 07/09/2025 | $8.95 | $9.76 (9.05%) | $9.83 | $8.63 | 593.32 K | $529.62 M |
| 07/08/2025 | $9.02 | $9.02 (0%) | $9.58 | $8.74 | 736.09 K | $489.46 M |
| 07/07/2025 | $8.76 | $8.95 (2.17%) | $9.23 | $8.67 | 588.83 K | $485.66 M |
| 07/03/2025 | $9.20 | $8.93 (-2.93%) | $9.46 | $8.61 | 805.30 K | $484.58 M |
| 07/02/2025 | $10.02 | $9.51 (-5.09%) | $10.64 | $8.82 | 1.67 M | $514.33 M |
| 07/01/2025 | $9.98 | $9.62 (-3.61%) | $10.98 | $9.31 | 2.15 M | $520.28 M |
| 06/30/2025 | $8.07 | $9.45 (17.1%) | $9.79 | $8.02 | 2.65 M | $511.09 M |
| 06/27/2025 | $8.56 | $8.00 (-6.54%) | $9.67 | $7.80 | 3.97 M | $432.67 M |
| 06/26/2025 | $9.14 | $8.82 (-3.5%) | $9.30 | $8.43 | 1.56 M | $477.02 M |
| 06/25/2025 | $10.04 | $9.34 (-6.97%) | $10.18 | $8.70 | 1.71 M | $505.14 M |
| 06/24/2025 | $10.67 | $10.05 (-5.81%) | $11.00 | $9.61 | 1.01 M | $543.54 M |
| 06/23/2025 | $12.20 | $10.28 (-15.74%) | $12.80 | $10.00 | 2.11 M | $555.98 M |
| 06/20/2025 | $12.50 | $11.70 (-6.4%) | $13.95 | $11.30 | 3.23 M | $632.78 M |
| 06/18/2025 | $13.88 | $13.49 (-2.81%) | $15.64 | $12.90 | 4.76 M | $729.59 M |
| 06/17/2025 | $12.80 | $13.08 (2.19%) | $13.93 | $11.72 | 3.08 M | $707.41 M |
| 06/16/2025 | $11.21 | $13.14 (17.22%) | $13.20 | $11.20 | 2.63 M | $710.66 M |
| 06/13/2025 | $11.07 | $10.95 (-1.08%) | $11.70 | $10.72 | 1.05 M | $592.21 M |
| 06/12/2025 | $11.92 | $11.51 (-3.44%) | $12.78 | $10.51 | 3.45 M | $622.50 M |
| 06/11/2025 | $10.05 | $12.06 (20%) | $12.39 | $9.20 | 5.85 M | $652.25 M |
| 06/10/2025 | $7.32 | $9.24 (26.23%) | $9.90 | $7.00 | 5.89 M | $499.73 M |
| 06/09/2025 | $7.26 | $6.95 (-4.27%) | $7.39 | $6.80 | 1.63 M | $375.88 M |
| 06/06/2025 | $5.45 | $6.68 (22.57%) | $6.95 | $5.26 | 1.50 M | $361.28 M |
| 06/05/2025 | $5.92 | $5.59 (-5.57%) | $5.92 | $5.53 | 324.40 K | $302.33 M |
| 06/04/2025 | $5.60 | $5.86 (4.64%) | $6.13 | $5.51 | 717.06 K | $316.93 M |
| 06/03/2025 | $5.59 | $5.60 (0.18%) | $5.69 | $5.44 | 293.31 K | $302.87 M |
| 06/02/2025 | $6.05 | $5.65 (-6.61%) | $6.10 | $5.52 | 455.60 K | $305.57 M |
| 05/30/2025 | $6.00 | $6.20 (3.33%) | $6.20 | $5.78 | 331.23 K | $335.32 M |
| 05/29/2025 | $6.50 | $6.20 (-4.62%) | $6.50 | $6.07 | 303.73 K | $335.32 M |
| 05/28/2025 | $7.10 | $6.42 (-9.58%) | $7.10 | $6.30 | 410.20 K | $347.22 M |
| 05/27/2025 | $7.02 | $7.06 (0.57%) | $7.30 | $6.78 | 819.23 K | $381.83 M |
| 05/23/2025 | $6.49 | $6.29 (-3.08%) | $6.60 | $6.22 | 256.01 K | $340.19 M |
| 05/22/2025 | $7.16 | $6.62 (-7.54%) | $7.16 | $6.41 | 612.90 K | $358.03 M |
| 05/21/2025 | $7.14 | $7.15 (0.14%) | $7.46 | $6.85 | 603.22 K | $386.70 M |
| 05/20/2025 | $7.90 | $7.13 (-9.75%) | $7.90 | $6.97 | 618.70 K | $385.62 M |
| 05/19/2025 | $7.43 | $7.60 (2.29%) | $8.04 | $7.35 | 725.34 K | $411.03 M |
| 05/16/2025 | $7.55 | $7.34 (-2.78%) | $7.69 | $7.09 | 215.10 K | $396.97 M |
| 05/15/2025 | $7.23 | $7.37 (1.94%) | $7.71 | $7.01 | 907.47 K | $398.60 M |
| 05/14/2025 | $7.27 | $7.18 (-1.24%) | $7.42 | $7.00 | 365.14 K | $388.32 M |
| 05/13/2025 | $7.00 | $7.08 (1.14%) | $7.16 | $6.93 | 318.10 K | $382.91 M |
| 05/12/2025 | $7.08 | $6.89 (-2.68%) | $7.20 | $6.75 | 419.29 K | $372.64 M |
| 05/09/2025 | $6.89 | $6.70 (-2.76%) | $7.03 | $6.58 | 186.85 K | $362.36 M |
| 05/08/2025 | $6.42 | $6.81 (6.07%) | $6.83 | $6.26 | 374.32 K | $368.31 M |
| 05/07/2025 | $6.71 | $6.55 (-2.38%) | $7.15 | $6.31 | 467.84 K | $354.25 M |
| 05/06/2025 | $6.72 | $6.86 (2.08%) | $6.92 | $6.28 | 347.04 K | $371.01 M |
| 05/05/2025 | $6.29 | $6.78 (7.79%) | $6.95 | $6.14 | 403.65 K | $366.69 M |
| 05/02/2025 | $6.07 | $6.23 (2.64%) | $6.62 | $6.07 | 374.63 K | $336.94 M |
| 05/01/2025 | $6.04 | $5.93 (-1.82%) | $6.15 | $5.82 | 216.10 K | $320.72 M |
| 04/30/2025 | $6.01 | $6.17 (2.66%) | $6.28 | $5.88 | 302.04 K | $333.70 M |
| 04/29/2025 | $5.85 | $6.27 (7.18%) | $6.88 | $5.85 | 1.01 M | $339.10 M |
| 04/28/2025 | $5.78 | $5.79 (0.17%) | $6.39 | $5.51 | 1.01 M | $313.14 M |
| 04/25/2025 | $4.98 | $5.04 (1.2%) | $5.25 | $4.61 | 183.07 K | $272.58 M |
| 04/24/2025 | $5.07 | $4.89 (-3.55%) | $5.53 | $4.89 | 279.40 K | $264.47 M |
| 04/23/2025 | $4.81 | $5.16 (7.28%) | $5.20 | $4.81 | 580.20 K | $279.07 M |
| 04/22/2025 | $4.10 | $4.66 (13.66%) | $4.68 | $4.05 | 539.42 K | $252.03 M |
| 04/21/2025 | $4.25 | $3.88 (-8.71%) | $4.25 | $3.82 | 233.58 K | $209.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
